ZS270115C00185000
ZS Jan 15 2027 185.00 Call
optionOPRA
EODOct 22, 2026
63.14USD+17.799%(+9.54)1Vol366OI
ZS270115C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 63.1400 | 63.1400 | 63.1400 | 63.1400 | +17.799% | 1 | 366 | 0.000% |
| 2026-10-21 | 53.6000 | 53.6000 | 53.6000 | 53.6000 | +31.051% | 1 | 366 | +17.799% |
| 2026-10-19 | 38.7000 | 40.9000 | 38.7000 | 40.9000 | +6.096% | 8 | 364 | +54.377% |
| 2026-10-16 | 39.8200 | 39.8200 | 38.5500 | 38.5500 | -17.097% | 2 | 364 | +63.787% |
| 2026-10-15 | 46.9500 | 46.9500 | 44.3000 | 46.5000 | -5.870% | 4 | 367 | +35.785% |
| 2026-10-14 | 49.4000 | 49.4000 | 49.4000 | 49.4000 | -9.607% | 4 | 367 | +27.814% |
| 2026-10-13 | 58.3500 | 58.3500 | 54.6500 | 54.6500 | +7.897% | 7 | 372 | +15.535% |
| 2026-10-12 | 58.8100 | 58.8100 | 50.5500 | 50.6500 | -11.559% | 14 | 369 | +24.659% |
| 2026-10-09 | 52.6000 | 57.2700 | 52.6000 | 57.2700 | +27.238% | 3 | 368 | +10.250% |
| 2026-10-08 | 46.6500 | 46.6500 | 45.0100 | 45.0100 | +7.783% | 14 | 360 | +40.280% |
| 2026-10-06 | 41.7600 | 41.7600 | 41.7600 | 41.7600 | +15.200% | 1 | 360 | +51.197% |
| 2026-10-05 | 34.7500 | 37.0000 | 34.7500 | 36.2500 | +9.187% | 4 | 358 | +74.179% |
| 2026-09-29 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | -0.896% | 1 | 357 | +90.181% |
| 2026-09-28 | 28.6300 | 33.5000 | 28.6300 | 33.5000 | +2.761% | 2 | 357 | +88.478% |
| 2026-09-25 | 33.0500 | 33.0500 | 32.6000 | 32.6000 | -30.697% | 8 | 358 | +93.681% |
| 2026-09-24 | 47.0400 | 47.0400 | 47.0400 | 47.0400 | +8.462% | 1 | 359 | +34.226% |
| 2026-09-23 | 43.3700 | 43.3700 | 43.3700 | 43.3700 | +3.262% | 1 | 359 | +45.585% |
| 2026-09-22 | 42.1000 | 42.1000 | 42.0000 | 42.0000 | +4.634% | 3 | 359 | +50.333% |
| 2026-09-21 | 36.5900 | 40.1400 | 36.5900 | 40.1400 | +28.778% | 8 | 361 | +57.299% |
| 2026-09-18 | 31.1700 | 31.1700 | 31.1700 | 31.1700 | +3.796% | 2 | 361 | +102.567% |
| 2026-09-16 | 31.3800 | 31.3800 | 30.0300 | 30.0300 | -10.625% | 8 | 361 | +110.256% |
| 2026-09-15 | 29.0000 | 33.8500 | 29.0000 | 33.6000 | +21.960% | 4 | 364 | +87.917% |
| 2026-09-14 | 17.7000 | 27.5500 | 17.7000 | 27.5500 | +95.390% | 11 | 368 | +129.183% |
| 2026-09-11 | 14.7200 | 14.7200 | 13.5000 | 14.1000 | +3.297% | 5 | 366 | +347.801% |
| 2026-09-10 | 14.8000 | 14.8000 | 13.6500 | 13.6500 | -12.331% | 14 | 354 | +362.564% |
| 2026-09-09 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +10.191% | 1 | 353 | +305.523% |
| 2026-09-08 | 13.8500 | 14.1300 | 13.3000 | 14.1300 | -13.841% | 13 | 361 | +346.851% |
| 2026-09-04 | 19.9500 | 19.9500 | 16.1800 | 16.4000 | -34.400% | 5 | 359 | +285.000% |
| 2026-09-03 | 25.5000 | 25.5000 | 24.7700 | 25.0000 | +7.527% | 6 | 354 | +152.560% |
| 2026-09-02 | 24.1000 | 24.1000 | 21.8700 | 23.2500 | -5.102% | 4 | 355 | +171.570% |
| 2026-09-01 | 25.6200 | 25.8000 | 24.5000 | 24.5000 | -22.591% | 11 | 344 | +157.714% |
| 2026-08-31 | 30.8800 | 31.6500 | 30.8800 | 31.6500 | +5.500% | 7 | 337 | +99.494% |
| 2026-08-28 | 28.9500 | 30.4200 | 28.9500 | 30.0000 | -3.784% | 4 | 335 | +110.467% |
| 2026-08-27 | 30.9700 | 31.9200 | 30.9700 | 31.1800 | +68.814% | 5 | 336 | +102.502% |
| 2026-08-26 | 18.4700 | 18.4700 | 18.4700 | 18.4700 | -10.340% | 1 | 336 | +241.852% |
| 2026-08-25 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -12.896% | 2 | 336 | +206.505% |
| 2026-08-24 | 24.2500 | 24.2500 | 23.6500 | 23.6500 | -2.755% | 103 | 336 | +166.977% |
| 2026-08-20 | 24.3200 | 24.3200 | 24.3200 | 24.3200 | -21.039% | 4 | 337 | +159.622% |
| 2026-08-19 | 29.5400 | 30.8000 | 29.5400 | 30.8000 | +0.163% | 2 | 336 | +105.000% |
| 2026-08-18 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | -0.485% | 6 | 330 | +105.333% |
| 2026-08-17 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | +1.311% | 2 | 330 | +104.337% |
| 2026-08-14 | 34.0000 | 34.1000 | 30.5000 | 30.5000 | -9.549% | 22 | 329 | +107.016% |
| 2026-08-13 | 29.4200 | 33.7200 | 29.3500 | 33.7200 | +21.557% | 12 | 336 | +87.248% |
| 2026-08-12 | 27.7600 | 27.7600 | 27.7400 | 27.7400 | -3.345% | 4 | 337 | +127.614% |
| 2026-08-11 | 27.7000 | 30.0000 | 27.7000 | 28.7000 | +4.364% | 14 | 335 | +120.000% |
| 2026-08-10 | 25.8500 | 27.5000 | 25.8500 | 27.5000 | +18.026% | 6 | 329 | +129.600% |
| 2026-08-07 | 23.6800 | 23.6800 | 22.8000 | 23.3000 | +12.997% | 459 | 747 | +170.987% |
| 2026-08-06 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | -5.629% | 1 | 748 | +206.208% |
| 2026-08-05 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | +4.545% | 2 | 750 | +188.970% |
| 2026-08-04 | 20.8500 | 20.9000 | 20.8500 | 20.9000 | +23.522% | 8 | 753 | +202.105% |
| 2026-07-31 | 17.0700 | 17.0700 | 16.7700 | 16.9200 | -3.590% | 12 | 755 | +273.168% |
| 2026-07-28 | 16.0000 | 18.4000 | 15.2500 | 17.5500 | +21.790% | 61 | 763 | +259.772% |
| 2026-07-23 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | -5.940% | 3 | 766 | +338.168% |
| 2026-07-22 | 15.3500 | 15.3500 | 15.3200 | 15.3200 | -12.206% | 4 | 763 | +312.141% |
| 2026-07-20 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -3.056% | 6 | 769 | +261.834% |
| 2026-07-17 | 17.7200 | 18.0000 | 17.7200 | 18.0000 | +4.651% | 2 | 769 | +250.778% |
| 2026-07-16 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +27.407% | 2 | 767 | +267.093% |
| 2026-07-10 | 13.1000 | 13.5000 | 13.1000 | 13.5000 | -12.109% | 11 | 766 | +367.704% |
| 2026-07-08 | 16.4000 | 16.4000 | 15.3600 | 15.3600 | -24.706% | 35 | 733 | +311.068% |
| 2026-07-07 | 19.8500 | 20.4000 | 19.6500 | 20.4000 | +13.333% | 22 | 711 | +209.510% |
| 2026-07-06 | 17.8000 | 18.2500 | 17.6000 | 18.0000 | +12.923% | 15 | 696 | +250.778% |
| 2026-07-01 | 15.3400 | 15.9400 | 15.3400 | 15.9400 | +75.744% | 3 | 694 | +296.110% |
| 2026-06-26 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -2.787% | 1 | 695 | +596.141% |
| 2026-06-25 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | 0.000% | 1 | 696 | +576.742% |
| 2026-06-23 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -6.886% | 1 | 697 | +576.742% |
| 2026-06-17 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -10.933% | 1 | 698 | +530.140% |
| 2026-06-16 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +2.366% | 5 | 698 | +461.244% |
| 2026-06-12 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | -1.346% | 1 | 698 | +474.522% |
| 2026-06-11 | 10.7000 | 11.2000 | 10.7000 | 11.1400 | -7.934% | 5 | 698 | +466.786% |
| 2026-06-10 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +9.502% | 1 | 698 | +421.818% |
| 2026-06-09 | 12.5000 | 12.5000 | 11.0500 | 11.0500 | -17.228% | 9 | 698 | +471.403% |
| 2026-06-05 | 14.9000 | 14.9000 | 13.3000 | 13.3500 | -16.822% | 12 | 693 | +372.959% |
| 2026-06-04 | 14.9000 | 16.2000 | 14.9000 | 16.0500 | -1.231% | 18 | 703 | +293.396% |
| 2026-06-03 | 18.5800 | 18.5800 | 16.2500 | 16.2500 | -18.750% | 3 | 701 | +288.554% |
| 2026-06-02 | 19.5700 | 20.0000 | 18.5000 | 20.0000 | -22.631% | 9 | 699 | +215.700% |
| 2026-06-01 | 19.4500 | 25.9000 | 19.3000 | 25.8500 | +64.127% | 155 | 604 | +144.255% |
| 2026-05-29 | 13.0000 | 15.7500 | 13.0000 | 15.7500 | +16.236% | 368 | 242 | +300.889% |
| 2026-05-28 | 11.9500 | 13.5500 | 11.9500 | 13.5500 | +14.153% | 3 | 241 | +365.978% |
| 2026-05-27 | 15.1100 | 15.1100 | 11.7000 | 11.8700 | -70.835% | 5 | 240 | +431.929% |
| 2026-05-26 | 40.6500 | 44.5000 | 40.6500 | 40.7000 | +22.590% | 39 | 220 | +55.135% |
| 2026-05-21 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | -5.816% | 3 | 220 | +90.181% |
| 2026-05-20 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | -5.496% | 3 | 220 | +79.121% |
| 2026-05-19 | 37.0000 | 37.7000 | 37.0000 | 37.3000 | +11.576% | 5 | 215 | +69.276% |
| 2026-05-18 | 33.4300 | 33.4300 | 33.4300 | 33.4300 | +78.579% | 1 | 215 | +88.872% |
| 2026-05-13 | 18.7200 | 18.7200 | 18.7200 | 18.7200 | -15.371% | 1 | 216 | +237.286% |
| 2026-05-07 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | +47.664% | 1 | 217 | +185.443% |
| 2026-04-23 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | -9.047% | 2 | 217 | +321.495% |
| 2026-04-22 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | -6.420% | 2 | 215 | +283.364% |
| 2026-04-21 | 18.0600 | 18.0600 | 17.6000 | 17.6000 | +6.667% | 4 | 211 | +258.750% |
| 2026-04-17 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +0.610% | 1 | 211 | +282.667% |
| 2026-04-16 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +31.200% | 100 | 211 | +285.000% |
| 2026-04-15 | 12.1200 | 12.5000 | 12.1200 | 12.5000 | +9.938% | 2 | 111 | +405.120% |
| 2026-04-13 | 10.5000 | 11.4400 | 10.5000 | 11.3700 | +8.286% | 13 | 111 | +455.321% |
| 2026-04-10 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -11.392% | 1 | 112 | +501.333% |
| 2026-04-09 | 11.7700 | 11.8500 | 11.7700 | 11.8500 | -27.920% | 2 | 111 | +432.827% |
| 2026-04-08 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | -3.860% | 1 | 111 | +284.063% |
| 2026-03-30 | 15.7000 | 17.5300 | 15.7000 | 17.1000 | +15.152% | 3 | 112 | +269.240% |
| 2026-03-27 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -15.959% | 1 | 110 | +325.185% |
| 2026-03-25 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | -2.645% | 1 | 110 | +257.329% |
| 2026-03-24 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -18.610% | 1 | 109 | +247.879% |
| 2026-03-23 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -9.460% | 1 | 109 | +183.139% |
| 2026-03-19 | 24.6300 | 24.6300 | 24.6300 | 24.6300 | +1.358% | 10 | 109 | +156.354% |
| 2026-03-17 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +5.195% | 2 | 99 | +159.835% |
| 2026-03-16 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -2.532% | 1 | 99 | +173.333% |
| 2026-03-11 | 23.8000 | 23.8000 | 23.7000 | 23.7000 | -6.693% | 2 | 99 | +166.414% |
| 2026-03-10 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -11.498% | 1 | 97 | +148.583% |
| 2026-03-09 | 29.4100 | 29.4100 | 28.7000 | 28.7000 | +28.700% | 8 | 96 | +120.000% |
| 2026-03-02 | 23.0000 | 23.0000 | 22.3000 | 22.3000 | +14.359% | 4 | 88 | +183.139% |
| 2026-02-27 | 20.1500 | 20.1500 | 19.5000 | 19.5000 | -33.470% | 4 | 91 | +223.795% |
| 2026-02-26 | 29.3100 | 29.3100 | 29.3100 | 29.3100 | +31.612% | 1 | 87 | +115.421% |
| 2026-02-24 | 22.2700 | 22.2700 | 22.2700 | 22.2700 | +10.138% | 1 | 86 | +183.520% |
| 2026-02-23 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | -36.614% | 1 | 87 | +212.265% |
| 2026-02-18 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | -10.065% | 10 | 86 | +97.931% |
| 2026-02-13 | 35.4700 | 35.4700 | 35.4700 | 35.4700 | +20.852% | 4 | 84 | +78.010% |
| 2026-02-11 | 29.6000 | 29.6000 | 29.0500 | 29.3500 | -2.686% | 71 | 84 | +115.128% |
| 2026-02-09 | 30.1600 | 30.1600 | 30.1600 | 30.1600 | -13.383% | 2 | 13 | +109.350% |
| 2026-02-05 | 34.8200 | 34.8200 | 34.8200 | 34.8200 | -10.488% | 2 | 15 | +81.333% |
| 2026-02-03 | 38.1700 | 38.9000 | 38.1700 | 38.9000 | -25.192% | 2 | 13 | +62.314% |
| 2026-01-29 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -3.775% | 1 | 12 | +21.423% |
| 2026-01-22 | 54.0400 | 54.0400 | 54.0400 | 54.0400 | -5.837% | 2 | 12 | +16.839% |
| 2026-01-16 | 58.0000 | 58.0000 | 57.3900 | 57.3900 | -61.638% | 2 | 14 | +10.019% |
| 2025-10-23 | 149.6000 | 149.6000 | 149.6000 | 149.6000 | +7.471% | 1 | 14 | -57.794% |
| 2025-10-14 | 139.2000 | 139.2000 | 139.2000 | 139.2000 | +24.009% | 1 | 15 | -54.641% |
| 2025-08-07 | 112.5900 | 112.5900 | 110.0000 | 112.2500 | -26.258% | 3 | 15 | -43.751% |
| 2025-07-01 | 152.2200 | 152.2200 | 152.2200 | 152.2200 | +72.977% | 1 | 15 | -58.521% |
| 2025-05-12 | 88.0000 | 88.0000 | 88.0000 | 88.0000 | +3.676% | 5 | 16 | -28.250% |
| 2025-05-05 | 84.8900 | 84.8900 | 84.8800 | 84.8800 | +33.775% | 5 | 21 | -25.613% |
| 2025-04-15 | 63.4500 | 63.4500 | 63.4500 | 63.4500 | +19.604% | 1 | 16 | -0.489% |
| 2025-04-08 | 53.0500 | 53.0500 | 53.0500 | 53.0500 | +16.210% | 2 | 15 | +19.020% |
| 2025-04-04 | 45.6500 | 45.6500 | 45.6500 | 45.6500 | -25.164% | 2 | 13 | +38.313% |
| 2025-03-11 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +3.741% | 1 | 13 | +3.508% |
| 2025-03-10 | 58.8000 | 58.8000 | 58.8000 | 58.8000 | +4.869% | 1 | 14 | +7.381% |
| 2025-02-25 | 56.0700 | 56.0700 | 56.0700 | 56.0700 | -13.070% | 1 | 14 | +12.609% |
| 2025-02-06 | 64.5000 | 64.5000 | 64.5000 | 64.5000 | +15.364% | 1 | 14 | -2.109% |
| 2025-01-21 | 55.9100 | 55.9100 | 55.9100 | 55.9100 | +2.287% | 2 | 15 | +12.931% |
| 2025-01-17 | 54.6600 | 54.6600 | 54.6600 | 54.6600 | +5.725% | 4 | 14 | +15.514% |
| 2025-01-07 | 51.7000 | 51.7000 | 51.7000 | 51.7000 | -2.874% | 10 | 14 | +22.128% |
| 2025-01-03 | 53.2300 | 53.2300 | 53.2300 | 53.2300 | +3.379% | 2 | 8 | +18.617% |
| 2025-01-02 | 51.4900 | 51.4900 | 51.4900 | 51.4900 | -4.824% | 1 | 7 | +22.626% |
| 2024-12-24 | 54.1000 | 54.1000 | 54.1000 | 54.1000 | -0.368% | 3 | 7 | +16.710% |
| 2024-12-23 | 54.3000 | 54.3000 | 54.3000 | 54.3000 | -1.273% | 1 | 7 | +16.280% |
| 2024-12-20 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | 0.000% | 1 | 6 | +14.800% |
| 2024-12-19 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | -13.590% | 1 | 5 | +14.800% |
| 2024-12-13 | 63.6500 | 63.6500 | 63.6500 | 63.6500 | -8.047% | 2 | 5 | -0.801% |
| 2024-12-05 | 69.2200 | 69.2200 | 69.2200 | 69.2200 | +8.666% | 3 | 5 | -8.784% |
| 2024-12-04 | 63.7000 | 63.7000 | 63.7000 | 63.7000 | +1.433% | 1 | 2 | -0.879% |
| 2024-11-07 | 62.8000 | 62.8000 | 62.8000 | 62.8000 | +16.902% | 1 | 1 | +0.541% |
| 2024-10-31 | 53.7200 | 53.7200 | 53.7200 | 53.7200 | -3.032% | 2 | 1 | +17.535% |
| 2024-10-28 | 55.4000 | 55.4000 | 55.4000 | 55.4000 | +2.936% | 1 | 3 | +13.971% |
| 2024-10-09 | 53.0000 | 53.8200 | 53.0000 | 53.8200 | 0.000% | 3 | 3 | +17.317% |